시장 데이터를 불러오는 중
전체 종목
John Wiley & Sons, Inc. Common Stock 과거 주가
John Wiley & Sons, Inc. Common Stock · WLYB · NYSE
주요 사업 분야는 도서 출판·유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
John Wiley & Sons, Inc. Common Stock · WLYB · NYSE
주요 사업 분야는 도서 출판·유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,017 | ₩64,017 | ₩64,017 | ₩64,017 | 0.00% | 0 |
| 2026.10.08 | ₩64,017 | ₩64,017 | ₩64,017 | ₩64,017 | 0.00% | 0 |
| 2026.10.07 | ₩64,017 | ₩64,017 | ₩64,017 | ₩64,017 | 0.00% | 187 |
| 2026.10.06 | ₩66,203 | ₩66,203 | ₩66,203 | ₩66,203 | 0.00% | 0 |
| 2026.10.05 | ₩66,203 | ₩66,203 | ₩66,203 | ₩66,203 | 0.00% | 0 |
| 2026.10.02 | ₩65,969 | ₩66,203 | ₩65,969 | ₩66,203 | +0.35% | 1.1천 |
| 2026.10.01 | ₩65,394 | ₩65,394 | ₩65,394 | ₩65,394 | 0.00% | 0 |
| 2026.09.30 | ₩65,020 | ₩65,394 | ₩65,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.58% |
| 897 |
| 2026.09.29 | ₩63,844 | ₩63,844 | ₩63,483 | ₩63,616 | -0.36% | 2.8만 |
|---|
| 2026.09.28 | ₩63,844 | ₩63,844 | ₩63,844 | ₩63,844 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩64,285 | ₩64,285 | ₩63,216 | ₩63,844 | -0.69% | 2.9만 |
|---|
| 2026.09.24 | ₩64,819 | ₩64,966 | ₩64,819 | ₩64,899 | +0.12% | 2.1천 |
|---|
| 2026.09.23 | ₩63,830 | ₩63,830 | ₩63,830 | ₩63,830 | 0.00% | 912 |
|---|
| 2026.09.22 | ₩63,015 | ₩63,015 | ₩63,015 | ₩63,015 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩63,804 | ₩64,819 | ₩63,015 | ₩63,015 | -1.24% | 7.9천 |
|---|
| 2026.09.18 | ₩63,844 | ₩64,378 | ₩62,387 | ₩62,387 | -2.28% | 1.2만 |
|---|
| 2026.09.17 | ₩65,461 | ₩65,461 | ₩65,461 | ₩65,461 | 0.00% | 739 |
|---|
| 2026.09.16 | ₩65,140 | ₩65,140 | ₩65,140 | ₩65,140 | 0.00% | 866 |
|---|
| 2026.09.15 | ₩64,151 | ₩64,151 | ₩64,151 | ₩64,151 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩64,151 | ₩64,151 | ₩64,151 | ₩64,151 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩64,151 | ₩64,151 | ₩64,151 | ₩64,151 | 0.00% | 406 |
|---|
| 2026.09.10 | ₩64,659 | ₩64,659 | ₩64,659 | ₩64,659 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩64,659 | ₩64,659 | ₩64,659 | ₩64,659 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩64,285 | ₩64,659 | ₩64,285 | ₩64,659 | +0.58% | 672 |
|---|
| 2026.09.04 | ₩72,838 | ₩72,838 | ₩65,060 | ₩65,060 | -10.68% | 956 |
|---|
| 2026.09.03 | ₩72,197 | ₩72,197 | ₩72,197 | ₩72,197 | 0.00% | 813 |
|---|
| 2026.09.02 | ₩70,753 | ₩70,753 | ₩70,753 | ₩70,753 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩70,486 | ₩70,753 | ₩70,486 | ₩70,753 | +0.38% | 630 |
|---|
| 2026.08.31 | ₩72,410 | ₩72,410 | ₩72,410 | ₩72,410 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩72,410 | ₩72,410 | ₩72,410 | ₩72,410 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩72,477 | ₩72,477 | ₩72,410 | ₩72,410 | -0.09% | 432 |
|---|
| 2026.08.26 | ₩71,876 | ₩71,903 | ₩71,769 | ₩71,903 | +0.04% | 1.1천 |
|---|
| 2026.08.25 | ₩69,814 | ₩69,814 | ₩69,814 | ₩69,814 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩69,814 | ₩69,814 | ₩69,814 | ₩69,814 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩69,738 | ₩69,814 | ₩69,738 | ₩69,814 | +0.11% | 304 |
|---|
| 2026.08.20 | ₩71,087 | ₩71,087 | ₩71,087 | ₩71,087 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩71,087 | ₩71,087 | ₩71,087 | ₩71,087 | 0.00% | 268 |
|---|
| 2026.08.18 | ₩68,735 | ₩68,735 | ₩68,735 | ₩68,735 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩68,735 | ₩68,735 | ₩68,735 | ₩68,735 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩68,735 | ₩68,735 | ₩68,735 | ₩68,735 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩67,559 | ₩68,735 | ₩67,559 | ₩68,735 | +1.74% | 663 |
|---|
| 2026.08.12 | ₩68,602 | ₩68,602 | ₩68,602 | ₩68,602 | 0.00% | 174 |
|---|
| 2026.08.11 | ₩69,016 | ₩69,016 | ₩68,040 | ₩68,094 | -1.34% | 414 |
|---|
| 2026.08.10 | ₩71,916 | ₩71,916 | ₩69,477 | ₩69,477 | -3.39% | 648 |
|---|
| 2026.08.07 | ₩71,876 | ₩71,876 | ₩71,876 | ₩71,876 | 0.00% | 279 |
|---|
| 2026.08.06 | ₩72,544 | ₩72,544 | ₩72,544 | ₩72,544 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩73,506 | ₩74,188 | ₩72,451 | ₩72,544 | -1.31% | 6.5만 |
|---|
| 2026.08.04 | ₩73,146 | ₩73,146 | ₩73,146 | ₩73,146 | 0.00% | 404 |
|---|
| 2026.08.03 | ₩70,379 | ₩70,379 | ₩70,379 | ₩70,379 | 0.00% | 296 |
|---|
| 2026.07.31 | ₩71,274 | ₩71,274 | ₩71,274 | ₩71,274 | 0.00% | 120 |
|---|
| 2026.07.30 | ₩70,740 | ₩70,740 | ₩70,740 | ₩70,740 | 0.00% | 159 |
|---|
| 2026.07.29 | ₩69,363 | ₩69,363 | ₩69,363 | ₩69,363 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩69,363 | ₩69,363 | ₩69,363 | ₩69,363 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩69,363 | ₩69,363 | ₩69,363 | ₩69,363 | 0.00% | 185 |
|---|
| 2026.07.24 | ₩67,105 | ₩67,105 | ₩67,105 | ₩67,105 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩67,105 | ₩67,105 | ₩67,105 | ₩67,105 | 0.00% | 158 |
|---|
| 2026.07.22 | ₩67,439 | ₩67,439 | ₩67,439 | ₩67,439 | 0.00% | 186 |
|---|
| 2026.07.21 | ₩68,241 | ₩68,241 | ₩66,423 | ₩67,947 | -0.43% | 1.4천 |
|---|
| 2026.07.20 | ₩66,263 | ₩66,263 | ₩66,263 | ₩66,263 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩66,263 | ₩66,263 | ₩66,263 | ₩66,263 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩66,263 | ₩66,263 | ₩66,263 | ₩66,263 | 0.00% | 167 |
|---|
| 2026.07.15 | ₩66,263 | ₩66,988 | ₩66,263 | ₩66,988 | +1.09% | 260 |
|---|
| 2026.07.14 | ₩67,506 | ₩67,506 | ₩67,506 | ₩67,506 | 0.00% | 184 |
|---|
| 2026.07.13 | ₩67,786 | ₩67,786 | ₩67,786 | ₩67,786 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩67,786 | ₩67,786 | ₩67,786 | ₩67,786 | 0.00% | 168 |
|---|
| 2026.07.09 | ₩67,709 | ₩67,709 | ₩67,709 | ₩67,709 | 0.00% | 246 |
|---|
| 2026.07.08 | ₩70,245 | ₩70,245 | ₩70,245 | ₩70,245 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩70,245 | ₩70,245 | ₩70,245 | ₩70,245 | 0.00% | 323 |
|---|
| 2026.07.06 | ₩71,248 | ₩71,702 | ₩71,087 | ₩71,702 | +0.64% | 2.7천 |
|---|
| 2026.07.02 | ₩70,274 | ₩70,274 | ₩70,274 | ₩70,274 | 0.00% | 556 |
|---|
| 2026.07.01 | ₩62,400 | ₩67,399 | ₩62,400 | ₩67,399 | +8.01% | 387 |
|---|
| 2026.06.30 | ₩62,534 | ₩62,534 | ₩62,534 | ₩62,534 | 0.00% | 306 |
|---|
| 2026.06.29 | ₩62,868 | ₩62,868 | ₩62,868 | ₩62,868 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩62,868 | ₩62,868 | ₩62,868 | ₩62,868 | 0.00% | 334 |
|---|
| 2026.06.25 | ₩60,035 | ₩60,035 | ₩60,035 | ₩60,035 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩60,035 | ₩60,035 | ₩60,035 | ₩60,035 | 0.00% | 268 |
|---|
| 2026.06.23 | ₩60,569 | ₩60,569 | ₩60,569 | ₩60,569 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩60,569 | ₩60,569 | ₩60,569 | ₩60,569 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩60,569 | ₩60,569 | ₩60,569 | ₩60,569 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩57,482 | ₩60,569 | ₩57,482 | ₩60,569 | +5.37% | 639 |
|---|
| 2026.06.16 | ₩58,718 | ₩58,725 | ₩57,769 | ₩57,769 | -1.62% | 1.1천 |
|---|
| 2026.06.15 | ₩58,775 | ₩58,939 | ₩58,775 | ₩58,939 | +0.28% | 610 |
|---|
| 2026.06.12 | ₩57,682 | ₩57,682 | ₩57,682 | ₩57,682 | 0.00% | 179 |
|---|
| 2026.06.11 | ₩57,977 | ₩57,977 | ₩57,977 | ₩57,977 | 0.00% | 178 |
|---|
| 2026.06.10 | ₩57,856 | ₩57,856 | ₩57,856 | ₩57,856 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩57,856 | ₩57,856 | ₩57,856 | ₩57,856 | 0.00% | 321 |
|---|
| 2026.06.08 | ₩58,805 | ₩58,805 | ₩58,805 | ₩58,805 | 0.00% | 338 |
|---|
| 2026.06.05 | ₩59,888 | ₩59,888 | ₩59,427 | ₩59,427 | -0.77% | 255 |
|---|
| 2026.06.04 | ₩58,832 | ₩58,832 | ₩58,832 | ₩58,832 | 0.00% | 275 |
|---|
| 2026.06.03 | ₩59,113 | ₩59,113 | ₩59,113 | ₩59,113 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩59,113 | ₩59,113 | ₩59,113 | ₩59,113 | 0.00% | 729 |
|---|
| 2026.06.01 | ₩54,863 | ₩54,863 | ₩54,863 | ₩54,863 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩54,863 | ₩54,863 | ₩54,863 | ₩54,863 | 0.00% | 145 |
|---|
| 2026.05.28 | ₩55,664 | ₩55,664 | ₩55,664 | ₩55,664 | 0.00% | 787 |
|---|
| 2026.05.27 | ₩54,127 | ₩54,127 | ₩54,127 | ₩54,127 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩54,127 | ₩54,127 | ₩54,127 | ₩54,127 | 0.00% | 171 |
|---|
| 2026.05.22 | ₩55,076 | ₩55,076 | ₩55,076 | ₩55,076 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩55,076 | ₩55,076 | ₩55,076 | ₩55,076 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩55,076 | ₩55,076 | ₩55,076 | ₩55,076 | 0.00% | 353 |
|---|
| 2026.05.19 | ₩55,317 | ₩55,317 | ₩55,317 | ₩55,317 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩55,317 | ₩55,317 | ₩55,317 | ₩55,317 | 0.00% | 167 |
|---|
| 2026.05.15 | ₩55,397 | ₩55,397 | ₩55,397 | ₩55,397 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩55,397 | ₩55,397 | ₩55,397 | ₩55,397 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩55,397 | ₩55,397 | ₩55,397 | ₩55,397 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩55,397 | ₩55,397 | ₩55,397 | ₩55,397 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩55,397 | ₩55,397 | ₩55,397 | ₩55,397 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩55,464 | ₩55,464 | ₩55,397 | ₩55,397 | -0.12% | 584 |
|---|
| 2026.05.07 | ₩55,945 | ₩55,945 | ₩55,945 | ₩55,945 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩55,945 | ₩55,945 | ₩55,945 | ₩55,945 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩55,945 | ₩55,945 | ₩55,945 | ₩55,945 | 0.00% | 142 |
|---|
| 2026.05.04 | ₩55,063 | ₩55,063 | ₩55,063 | ₩55,063 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩55,063 | ₩55,063 | ₩55,063 | ₩55,063 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩55,063 | ₩55,063 | ₩55,063 | ₩55,063 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩55,063 | ₩55,063 | ₩55,063 | ₩55,063 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩55,063 | ₩55,063 | ₩55,063 | ₩55,063 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩55,063 | ₩55,063 | ₩55,063 | ₩55,063 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩55,063 | ₩55,063 | ₩55,063 | ₩55,063 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩55,798 | ₩55,798 | ₩55,063 | ₩55,063 | -1.32% | 1.7천 |
|---|
| 2026.04.22 | ₩57,829 | ₩57,829 | ₩57,829 | ₩57,829 | 0.00% | 621 |
|---|
| 2026.04.21 | ₩58,391 | ₩58,431 | ₩58,124 | ₩58,124 | -0.46% | 941 |
|---|
| 2026.04.20 | ₩49,049 | ₩56,550 | ₩49,049 | ₩56,550 | +15.29% | 4.8천 |
|---|
| 2026.04.17 | ₩52,403 | ₩52,403 | ₩52,403 | ₩52,403 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩52,403 | ₩52,403 | ₩52,403 | ₩52,403 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩52,403 | ₩52,403 | ₩52,403 | ₩52,403 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩52,403 | ₩52,403 | ₩52,403 | ₩52,403 | 0.00% | 164 |
|---|
| 2026.04.13 | ₩50,786 | ₩50,786 | ₩50,786 | ₩50,786 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩50,786 | ₩50,786 | ₩50,786 | ₩50,786 | 0.00% | 337 |
|---|
| 2026.04.09 | ₩50,599 | ₩50,599 | ₩50,599 | ₩50,599 | 0.00% | 140 |
|---|
| 2026.04.08 | ₩51,054 | ₩51,054 | ₩51,054 | ₩51,054 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩51,815 | ₩51,815 | ₩51,321 | ₩51,321 | -0.95% | 1.1천 |
|---|
| 2026.04.06 | ₩51,922 | ₩51,922 | ₩51,922 | ₩51,922 | 0.00% | 768 |
|---|
| 2026.04.02 | ₩51,361 | ₩51,361 | ₩51,361 | ₩51,361 | 0.00% | 185 |
|---|
| 2026.04.01 | ₩52,230 | ₩52,230 | ₩52,230 | ₩52,230 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩51,528 | ₩51,528 | ₩51,528 | ₩51,528 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩51,528 | ₩51,528 | ₩51,528 | ₩51,528 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩51,528 | ₩51,528 | ₩51,528 | ₩51,528 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩51,528 | ₩51,528 | ₩51,528 | ₩51,528 | 0.00% | 137 |
|---|
| 2026.03.25 | ₩49,436 | ₩49,436 | ₩49,436 | ₩49,436 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩49,624 | ₩49,624 | ₩49,436 | ₩49,436 | -0.38% | 906 |
|---|
| 2026.03.23 | ₩48,447 | ₩49,450 | ₩48,180 | ₩49,450 | +2.07% | 6천 |
|---|
| 2026.03.20 | ₩48,260 | ₩48,287 | ₩44,772 | ₩44,772 | -7.23% | 1.6만 |
|---|
| 2026.03.19 | ₩49,062 | ₩49,062 | ₩48,287 | ₩49,062 | 0.00% | 1.5천 |
|---|
| 2026.03.18 | ₩49,583 | ₩49,583 | ₩49,583 | ₩49,583 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩49,583 | ₩49,583 | ₩49,530 | ₩49,583 | 0.00% | 365 |
|---|
| 2026.03.16 | ₩48,782 | ₩48,782 | ₩48,782 | ₩48,782 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩48,782 | ₩48,782 | ₩48,782 | ₩48,782 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩48,782 | ₩48,782 | ₩48,782 | ₩48,782 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩48,782 | ₩48,782 | ₩48,782 | ₩48,782 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩48,782 | ₩48,782 | ₩48,782 | ₩48,782 | 0.00% | 221 |
|---|
| 2026.03.09 | ₩48,782 | ₩48,782 | ₩48,782 | ₩48,782 | 0.00% | 207 |
|---|
| 2026.03.06 | ₩48,514 | ₩49,503 | ₩48,514 | ₩48,782 | +0.55% | 517 |
|---|
| 2026.03.05 | ₩42,834 | ₩46,215 | ₩42,834 | ₩46,215 | +7.89% | 2천 |
|---|
| 2026.03.04 | ₩41,765 | ₩41,765 | ₩41,765 | ₩41,765 | 0.00% | 50 |
|---|
| 2026.03.03 | ₩41,765 | ₩41,765 | ₩41,765 | ₩41,765 | 0.00% | 402 |
|---|
| 2026.03.02 | ₩40,910 | ₩41,859 | ₩40,910 | ₩41,859 | +2.32% | 382 |
|---|
| 2026.02.27 | ₩41,150 | ₩41,150 | ₩41,150 | ₩41,150 | 0.00% | 214 |
|---|
| 2026.02.26 | ₩41,150 | ₩41,150 | ₩41,150 | ₩41,150 | 0.00% | 216 |
|---|
| 2026.02.25 | ₩40,629 | ₩40,629 | ₩40,629 | ₩40,629 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩40,629 | ₩40,629 | ₩40,629 | ₩40,629 | 0.00% | 30 |
|---|
| 2026.02.23 | ₩39,587 | ₩39,587 | ₩39,587 | ₩39,587 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩39,587 | ₩39,587 | ₩39,587 | ₩39,587 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩39,587 | ₩39,587 | ₩39,587 | ₩39,587 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩39,587 | ₩39,987 | ₩39,587 | ₩39,587 | 0.00% | 360 |
|---|
| 2026.02.17 | ₩40,094 | ₩40,094 | ₩40,094 | ₩40,094 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩40,094 | ₩40,094 | ₩40,094 | ₩40,094 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩40,094 | ₩40,094 | ₩40,094 | ₩40,094 | 0.00% | 1.9천 |
|---|
| 2026.02.11 | ₩44,919 | ₩44,919 | ₩40,803 | ₩41,017 | -8.69% | 3.8만 |
|---|
| 2026.02.10 | ₩41,778 | ₩43,222 | ₩41,778 | ₩43,173 | +3.34% | 6.8천 |
|---|
| 2026.02.09 | ₩41,404 | ₩41,431 | ₩41,391 | ₩41,431 | +0.06% | 702 |
|---|
| 2026.02.06 | ₩41,484 | ₩41,484 | ₩39,814 | ₩39,814 | -4.03% | 742 |
|---|
| 2026.02.05 | ₩42,767 | ₩42,767 | ₩42,767 | ₩42,767 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩42,767 | ₩42,767 | ₩42,767 | ₩42,767 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩42,767 | ₩42,767 | ₩42,767 | ₩42,767 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩43,636 | ₩43,636 | ₩42,767 | ₩42,767 | -1.99% | 378 |
|---|
| 2026.01.30 | ₩42,968 | ₩42,968 | ₩42,968 | ₩42,968 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩42,968 | ₩42,968 | ₩42,968 | ₩42,968 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩42,968 | ₩42,968 | ₩42,968 | ₩42,968 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩42,968 | ₩42,968 | ₩42,968 | ₩42,968 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩42,968 | ₩42,968 | ₩42,968 | ₩42,968 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩42,968 | ₩42,968 | ₩42,968 | ₩42,968 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩42,968 | ₩42,968 | ₩42,968 | ₩42,968 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩42,968 | ₩42,968 | ₩42,968 | ₩42,968 | 0.00% | 170 |
|---|
| 2026.01.20 | ₩44,037 | ₩44,037 | ₩44,037 | ₩44,037 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩44,037 | ₩44,037 | ₩44,037 | ₩44,037 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩44,037 | ₩44,037 | ₩43,964 | ₩44,037 | 0.00% | 900 |
|---|
| 2026.01.14 | ₩43,529 | ₩44,024 | ₩43,529 | ₩43,890 | +0.83% | 861 |
|---|
| 2026.01.13 | ₩42,727 | ₩42,807 | ₩42,727 | ₩42,807 | +0.19% | 215 |
|---|
| 2026.01.12 | ₩42,807 | ₩42,874 | ₩42,807 | ₩42,834 | +0.06% | 1.6천 |
|---|
| 2026.01.09 | ₩43,703 | ₩43,703 | ₩43,703 | ₩43,703 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩43,703 | ₩43,703 | ₩43,703 | ₩43,703 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩43,703 | ₩43,703 | ₩43,703 | ₩43,703 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩41,244 | ₩43,703 | ₩41,244 | ₩43,703 | +5.96% | 297 |
|---|
| 2026.01.05 | ₩41,671 | ₩41,671 | ₩41,671 | ₩41,671 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩41,621 | ₩41,685 | ₩41,618 | ₩41,671 | +0.12% | 1.1천 |
|---|
| 2025.12.31 | ₩41,271 | ₩41,271 | ₩41,271 | ₩41,271 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩43,422 | ₩43,422 | ₩41,271 | ₩41,271 | -4.96% | 1.1천 |
|---|
| 2025.12.29 | ₩43,716 | ₩43,903 | ₩43,716 | ₩43,770 | +0.12% | 730 |
|---|
| 2025.12.26 | ₩44,131 | ₩44,131 | ₩44,131 | ₩44,131 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩44,131 | ₩44,131 | ₩44,131 | ₩44,131 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩44,131 | ₩44,131 | ₩44,131 | ₩44,131 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩45,440 | ₩45,440 | ₩43,436 | ₩44,131 | -2.88% | 5.4천 |
|---|
| 2025.12.19 | ₩40,883 | ₩46,443 | ₩40,883 | ₩46,443 | +13.60% | 2.1만 |
|---|
| 2025.12.18 | ₩40,763 | ₩41,083 | ₩40,763 | ₩41,083 | +0.79% | 265 |
|---|
| 2025.12.17 | ₩41,110 | ₩41,110 | ₩41,110 | ₩41,110 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩41,110 | ₩41,110 | ₩41,110 | ₩41,110 | 0.00% | 208 |
|---|
| 2025.12.15 | ₩40,723 | ₩40,923 | ₩40,723 | ₩40,923 | +0.49% | 433 |
|---|
| 2025.12.12 | ₩40,930 | ₩40,930 | ₩40,923 | ₩40,923 | -0.02% | 711 |
|---|
| 2025.12.11 | ₩42,273 | ₩42,273 | ₩41,979 | ₩41,979 | -0.70% | 647 |
|---|
| 2025.12.10 | ₩41,939 | ₩43,436 | ₩41,939 | ₩43,436 | +3.57% | 3.2천 |
|---|
| 2025.12.09 | ₩40,228 | ₩41,565 | ₩40,228 | ₩41,057 | +2.06% | 2.1천 |
|---|
| 2025.12.08 | ₩44,104 | ₩44,104 | ₩41,618 | ₩41,752 | -5.33% | 2.6천 |
|---|
| 2025.12.05 | ₩45,079 | ₩45,253 | ₩43,195 | ₩43,195 | -4.18% | 3.5천 |
|---|
| 2025.12.04 | ₩52,123 | ₩52,123 | ₩46,215 | ₩49,089 | -5.82% | 1.2천 |
|---|
| 2025.12.03 | ₩48,528 | ₩48,528 | ₩48,528 | ₩48,528 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩48,528 | ₩48,528 | ₩48,528 | ₩48,528 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩48,528 | ₩48,528 | ₩48,528 | ₩48,528 | 0.00% | 283 |
|---|
| 2025.11.28 | ₩48,113 | ₩48,848 | ₩48,046 | ₩48,113 | 0.00% | 541 |
|---|
| 2025.11.26 | ₩48,835 | ₩48,835 | ₩47,926 | ₩48,715 | -0.25% | 4.7천 |
|---|
| 2025.11.25 | ₩47,632 | ₩48,481 | ₩47,632 | ₩48,260 | +1.32% | 647 |
|---|
| 2025.11.24 | ₩44,652 | ₩44,652 | ₩44,652 | ₩44,652 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩44,652 | ₩44,652 | ₩44,652 | ₩44,652 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩44,652 | ₩44,652 | ₩44,652 | ₩44,652 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩44,652 | ₩44,652 | ₩44,652 | ₩44,652 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩46,897 | ₩46,897 | ₩44,652 | ₩44,652 | -4.79% | 1.4천 |
|---|
| 2025.11.17 | ₩47,632 | ₩47,632 | ₩47,632 | ₩47,632 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩47,966 | ₩47,966 | ₩47,632 | ₩47,632 | -0.70% | 1.6천 |
|---|
| 2025.11.13 | ₩49,383 | ₩49,383 | ₩49,383 | ₩49,383 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩49,383 | ₩49,383 | ₩49,383 | ₩49,383 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩49,383 | ₩49,383 | ₩49,383 | ₩49,383 | 0.00% | 1.2천 |
|---|
| 2025.11.10 | ₩49,383 | ₩49,383 | ₩49,383 | ₩49,383 | 0.00% | 470 |
|---|
| 2025.11.07 | ₩49,343 | ₩49,343 | ₩49,142 | ₩49,142 | -0.41% | 435 |
|---|
| 2025.11.06 | ₩51,120 | ₩51,120 | ₩50,412 | ₩50,412 | -1.39% | 1.3천 |
|---|
| 2025.11.05 | ₩49,383 | ₩49,383 | ₩49,383 | ₩49,383 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩49,383 | ₩49,383 | ₩49,383 | ₩49,383 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩49,383 | ₩49,383 | ₩49,383 | ₩49,383 | 0.00% | 378 |
|---|
| 2025.10.31 | ₩50,987 | ₩50,987 | ₩50,987 | ₩50,987 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩50,987 | ₩50,987 | ₩50,987 | ₩50,987 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩51,120 | ₩51,120 | ₩50,987 | ₩50,987 | -0.26% | 285 |
|---|
| 2025.10.28 | ₩49,597 | ₩49,784 | ₩49,490 | ₩49,677 | +0.16% | 864 |
|---|
| 2025.10.27 | ₩49,517 | ₩49,517 | ₩49,517 | ₩49,517 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩49,517 | ₩49,517 | ₩49,517 | ₩49,517 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩50,105 | ₩50,185 | ₩49,517 | ₩49,517 | -1.17% | 2천 |
|---|
| 2025.10.22 | ₩50,158 | ₩50,158 | ₩50,158 | ₩50,158 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩50,158 | ₩50,158 | ₩50,158 | ₩50,158 | 0.00% | 567 |
|---|
| 2025.10.20 | ₩49,356 | ₩49,356 | ₩49,182 | ₩49,330 | -0.05% | 2.4천 |
|---|
| 2025.10.17 | ₩49,383 | ₩49,383 | ₩49,383 | ₩49,383 | 0.00% | 131 |
|---|
| 2025.10.16 | ₩49,944 | ₩49,944 | ₩49,931 | ₩49,931 | -0.03% | 466 |
|---|
| 2025.10.15 | ₩50,786 | ₩50,786 | ₩50,786 | ₩50,786 | 0.00% | 627 |
|---|
| 2025.10.14 | ₩48,982 | ₩48,995 | ₩48,982 | ₩48,995 | +0.03% | 877 |
|---|
| 2025.10.13 | ₩49,156 | ₩49,156 | ₩48,835 | ₩48,835 | -0.65% | 424 |
|---|
| 2025.10.10 | ₩48,862 | ₩48,982 | ₩48,862 | ₩48,982 | +0.25% | 1.1천 |
|---|